CTCP Vận tải Xăng dầu Vipco (vip)

9.73
0.01
(0.10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.13 1.36% 1,081,900 -800 0
9.59
12.50
9.73
2 tháng
(2026-07-20) 		-0.25 -2.51% 2,418,600 -800 0
9.59
12.50
9.73
3 tháng
(2026-06-22) 		-0.96 -8.97% 4,839,900 -800 0
9.59
12.50
9.73
6 tháng
(2026-03-23) 		-0.91 -8.58% 16,002,400 -800 0
8.79
12.50
9.73
12 tháng
(2025-09-23) 		-2.56 -20.82% 45,509,400 -800 0
8.79
12.50
9.73
24 tháng
(2024-09-30) 		-1.48 -13.25% 135,756,200 -800 0
8.17
13.88
9.73
36 tháng
(2023-10-04) 		0.76 8.50% 257,241,300 -800 0
7.67
14.05
9.73
60 tháng
(2021-10-14) 		0.75 8.33% 545,086,500 -678,154 -14.6
3.73
14.05
9.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
6.60
 104,300 6.72 6.72 6.52 0 0 0
26/01/2022
6.72
 189,100 6.72 6.86 6.65 100 100 0
25/01/2022
6.72
 107,400 6.57 6.89 6.57 0 0 0
24/01/2022
6.57
 410,600 7.06 7.06 6.57 0 4,000 0.0
21/01/2022
7.06
 213,700 6.99 7.16 6.86 0 7,200 -0.1
20/01/2022
6.99
 152,200 6.59 6.99 6.52 0 0 0
19/01/2022
6.59
 313,400 6.55 6.71 6.54 100 1,500 0.0
18/01/2022
6.55
 700,000 7.49 7.49 6.55 11,200 0 0.1
17/01/2022
7.49
 216,700 7.46 7.63 7.26 0 0 0
14/01/2022
7.46
 409,900 7.66 7.66 7.16 1,500 600 0.0
13/01/2022
7.66
 759,300 7.86 8.03 7.53 0 21,300 -0.2
12/01/2022
7.86
 923,400 7.80 8.03 7.66 0 3,700 0.0
11/01/2022
7.80
 739,000 8.00 8.00 7.76 600 21,000 -0.2
10/01/2022
8.00
 2,190,500 7.49 8.00 7.46 21,400 400 0.2
07/01/2022
7.49
 842,700 7.56 7.63 7.46 0 10,700 -0.1
06/01/2022
7.56
 523,800 7.59 7.70 7.49 0 4,100 0.0
05/01/2022
7.59
 772,900 7.70 7.76 7.59 5,800 0 0.1
04/01/2022
7.70
 566,800 7.56 7.70 7.53 20,000 100 0.2
31/12/2021
7.56
 441,200 7.49 7.56 7.46 0 10,600 -0.1
30/12/2021
7.49
 380,100 7.59 7.66 7.49 0 900 0.0
29/12/2021
7.59
 515,700 7.49 7.70 7.49 7,500 0 0.1
28/12/2021
7.49
 604,800 7.59 7.63 7.49 11,500 4,900 0.1
27/12/2021
7.59
 380,400 7.66 7.76 7.53 0 14,300 -0.2
24/12/2021
7.66
 398,500 7.66 7.76 7.56 0 33,000 -0.4
23/12/2021
7.66
 722,000 7.83 7.83 7.39 5,000 26,300 -0.2
22/12/2021
7.83
 1,069,000 7.73 8.07 7.56 17,400 7,300 0.1
21/12/2021
7.73
 470,700 7.80 7.80 7.53 14,700 8,200 0.1
20/12/2021
7.80
 591,300 7.86 7.86 7.59 7,600 1,100 0.1
17/12/2021
7.86
 618,400 7.86 8.07 7.80 8,600 20,000 -0.1
16/12/2021
7.86
 712,100 7.90 8.03 7.73 7,400 700 0.1
15/12/2021
7.90
 1,089,600 7.86 8.27 7.70 400 75,400 -0.9
14/12/2021
7.86
 653,800 7.93 8.00 7.73 53,000 23,000 0.3
13/12/2021
7.93
 697,300 7.83 8.17 7.86 4,000 58,500 -0.6
10/12/2021
7.83
 1,709,300 7.33 7.83 7.29 25,100 0 0.3
09/12/2021
7.33
 420,100 7.29 7.36 7.23 7,500 0 0.1
08/12/2021
7.29
 339,500 7.29 7.39 7.26 400 2,500 0.0
07/12/2021
7.29
 430,400 6.99 7.33 6.96 5,900 1,300 0.0
06/12/2021
6.99
 763,600 7.33 7.33 6.92 15,500 49,100 -0.4
03/12/2021
7.33
 629,100 7.56 7.63 7.33 0 28,000 -0.3
02/12/2021
7.56
 510,900 7.49 7.56 7.49 2,000 0 0.0
01/12/2021
7.49
 517,000 7.46 7.49 7.36 1,400 29,700 -0.3
30/11/2021
7.46
 578,900 7.36 7.56 7.33 5,600 4,400 0.0
29/11/2021
7.36
 722,900 7.53 7.53 7.12 20,000 9,600 -0.1
26/11/2021
7.53
 706,400 7.63 7.63 7.43 500 19,800 -0.2
25/11/2021
7.63
 570,200 7.56 7.80 7.33 30,200 10,700 0.2
24/11/2021
7.56
 746,700 7.80 7.86 7.53 300 95,600 -1.1
23/11/2021
7.80
 545,900 7.53 7.83 7.12 14,500 200 0.2
22/11/2021
7.53
 1,697,800 8.07 8.13 7.53 2,400 76,300 -0.9
19/11/2021
8.07
 2,275,700 8.47 8.57 7.90 6,600 88,900 -1.0
18/11/2021
8.47
 1,706,000 8.47 8.67 8.23 0 55,100 -0.7
17/11/2021
8.47
 920,800 8.60 8.67 8.47 0 98,400 -1.2
16/11/2021
8.60
 2,607,700 8.27 8.70 8.13 20,100 9,100 0.1
15/11/2021
8.27
 1,786,600 8.37 8.37 8.17 10,900 2,300 0.1
12/11/2021
8.37
 1,017,900 8.40 8.57 8.23 18,400 81,200 -0.8
11/11/2021
8.40
 1,617,900 8.43 8.70 8.37 13,500 106,100 -1.2
10/11/2021
8.43
 2,330,000 8.13 8.43 8.07 61,300 142,600 -1.0
09/11/2021
8.13
 1,815,900 8.10 8.27 8.03 56,900 5,700 0.6
08/11/2021
8.10
 1,011,900 8.20 8.40 8.03 1,600 33,400 -0.4
05/11/2021
8.20
 1,028,400 7.90 8.27 7.80 75,100 1,000 0.9
04/11/2021
7.90
 1,437,200 8.00 8.07 7.83 38,600 3,200 0.4
03/11/2021
8.00
 1,845,100 8.40 8.54 8.00 50,800 45,000 0.1
02/11/2021
8.40
 1,757,300 8.47 8.70 8.30 66,300 100,000 -0.4
01/11/2021
8.47
 2,087,900 8.74 8.74 8.40 1,100 122,700 -1.5
29/10/2021
8.74
 1,656,300 8.87 9.01 8.67 6,300 10,200 -0.1
28/10/2021
8.87
 2,447,200 8.80 9.07 8.47 37,600 12,700 0.3
27/10/2021
8.80
 1,522,900 8.84 9.11 8.70 20,600 20,600 0.0
26/10/2021
8.84
 2,063,000 9.14 9.17 8.67 26,400 33,400 -0.1
25/10/2021
9.14
 1,103,100 9.51 9.51 9.07 1,300 30,300 -0.4
22/10/2021
9.51
 1,901,500 9.11 9.64 8.87 30,800 38,700 -0.1
21/10/2021
9.11
 893,300 9.11 9.34 8.87 8,300 67,000 -0.8
20/10/2021
9.11
 3,438,800 8.54 9.11 8.40 53,800 6,000 0.6
19/10/2021
8.54
 950,100 8.57 8.70 8.27 35,600 0 0.5
18/10/2021
8.57
 1,575,200 8.84 8.91 8.54 3,200 6,900 0.0
15/10/2021
8.84
 1,555,900 8.97 9.28 8.64 30,000 81,600 -0.7
14/10/2021
8.97
 3,169,200 8.40 8.97 8.33 22,900 18,900 0.1
13/10/2021
8.40
 2,595,700 8.13 8.50 8.27 57,700 12,000 0.6
12/10/2021
8.13
 2,549,400 7.93 8.20 7.83 13,400 96,100 -1.0
11/10/2021
7.93
 938,000 8.07 8.17 7.86 12,900 42,300 -0.2
08/10/2021
8.07
 2,365,900 8.07 8.33 7.96 300 39,200 -0.5
07/10/2021
8.07
 2,036,700 7.83 8.27 7.59 86,000 30,100 0.7
06/10/2021
7.83
 1,230,700 7.96 7.96 7.59 68,400 21,400 0.5
05/10/2021
7.96
 1,661,000 7.96 8.30 7.73 5,300 126,300 -1.4
04/10/2021
7.96
 903,700 7.46 7.96 7.59 27,200 0 0.3
01/10/2021
7.46
 1,402,000 7.73 7.80 7.46 68,508 81,808 -0.1
30/09/2021
7.73
 1,204,100 7.70 7.83 7.59 7,700 75,300 -0.8
29/09/2021
7.70
 595,600 7.66 7.73 7.43 21,600 3,500 0.2
28/09/2021
7.66
 1,556,900 7.26 7.70 6.92 123,700 4,900 1.3
27/09/2021
7.26
 2,324,500 7.66 7.90 7.26 80,200 1,000 0.9
24/09/2021
7.66
 2,374,000 8.00 8.33 7.53 204,400 1,200 2.3
23/09/2021
8.00
 3,363,300 8.57 8.64 8.00 27,100 11,100 0.2
22/09/2021
8.57
 1,699,600 8.60 8.97 8.47 13,000 64,100 -0.7
21/09/2021
8.60
 3,310,300 8.07 8.60 7.73 69,700 0 0.8
20/09/2021
8.07
 3,569,200 8.17 8.74 7.93 73,500 35,300 0.5
17/09/2021
8.17
 2,842,200 7.66 8.17 7.86 129,600 13,500 1.4
16/09/2021
7.66
 3,125,500 7.19 7.66 7.26 3,000 60,600 -0.6
15/09/2021
7.19
 2,735,200 6.72 7.19 6.53 43,400 2,800 0.4
14/09/2021
6.72
 3,493,400 6.92 7.26 6.69 16,200 116,200 -1.0
13/09/2021
6.92
 1,670,700 6.47 6.92 6.72 0 8,000 -0.1
10/09/2021
6.47
 4,614,600 6.05 6.47 6.18 6,300 18,800 -0.1
09/09/2021
6.05
 1,021,200 5.89 6.11 5.78 31,300 1,200 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc